New Zealand markets open in 5 hours 43 minutes

Peabody Energy Corporation (BTU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.07+0.60 (+2.56%)
As of 12:17PM EDT. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202223.3225.0123.3224.0724.073,196,668
16 Aug 202223.6424.2423.1823.4723.473,666,100
15 Aug 202222.2523.5722.0923.1623.163,677,200
12 Aug 202222.0423.4121.8123.4023.405,133,600
11 Aug 202222.0023.0721.8422.4022.404,457,700
10 Aug 202220.5721.8920.2121.6021.605,708,900
09 Aug 202219.6720.9519.6720.6720.675,094,200
08 Aug 202219.3119.7119.0119.2219.223,008,000
05 Aug 202218.5219.9418.3519.3019.303,870,300
04 Aug 202219.2519.7218.7318.9118.913,548,900
03 Aug 202219.7219.7919.0119.3919.394,424,300
02 Aug 202219.5820.0118.8919.4519.454,469,800
01 Aug 202220.6420.8119.2119.4719.476,026,400
29 Jul 202222.3322.3620.4220.9920.998,950,300
28 Jul 202223.7324.8420.9822.1022.109,263,700
27 Jul 202221.9622.9721.2022.8122.816,154,100
26 Jul 202222.6922.8921.5221.8421.844,272,300
25 Jul 202221.3522.2921.0422.0122.015,507,200
22 Jul 202220.8521.8820.4420.9420.944,353,200
21 Jul 202221.0421.3219.8520.7320.735,065,300
20 Jul 202221.7521.9221.1621.7721.773,795,300
19 Jul 202221.2122.1820.9221.6621.663,954,400
18 Jul 202221.8322.7921.2321.3821.386,130,200
15 Jul 202221.0121.2720.0420.9920.995,797,800
14 Jul 202220.5321.3219.7220.7020.706,944,300
13 Jul 202220.3222.0020.2721.3921.397,087,000
12 Jul 202220.2621.2419.8320.5320.533,577,200
11 Jul 202220.6921.6520.5620.8020.804,000,200
08 Jul 202220.4721.0220.0020.9020.904,093,900
07 Jul 202219.8820.9419.6820.4020.405,507,800
06 Jul 202218.4319.0017.4218.7618.767,241,200
05 Jul 202220.3020.6818.1218.4418.449,734,200
01 Jul 202221.3522.2020.3421.0421.044,444,600
30 Jun 202222.0922.6020.7521.3321.337,749,200
29 Jun 202224.1924.4822.3522.9422.944,305,900
28 Jun 202224.2024.8023.3623.8023.804,656,800
27 Jun 202222.1023.7421.9023.5023.504,829,800
24 Jun 202221.8122.5821.0321.5921.598,309,600
23 Jun 202222.7122.8220.2721.1421.146,605,400
22 Jun 202222.2422.6821.7122.3722.375,948,800
21 Jun 202222.8524.6022.7623.6223.627,175,800
17 Jun 202222.5422.7520.5621.9421.9411,378,700
16 Jun 202222.6323.5522.4122.5322.536,485,400
15 Jun 202222.9024.0022.5123.3923.395,001,800
14 Jun 202223.7324.1922.0922.8322.836,064,300
13 Jun 202224.1924.4423.0723.3323.336,766,000
10 Jun 202225.5427.1625.1526.0826.084,255,600
09 Jun 202227.2427.2526.0926.1726.174,520,800
08 Jun 202228.8028.8127.2727.6327.635,151,300
07 Jun 202227.4829.8627.0828.5528.5511,247,100
06 Jun 202226.0926.7824.7226.0726.074,784,000
03 Jun 202225.6026.1024.1025.4125.415,586,600
02 Jun 202224.7026.9324.6026.2826.284,968,600
01 Jun 202223.7525.2923.6625.2025.205,680,800
31 May 202225.7926.6423.3323.6123.617,814,400
27 May 202225.4225.6424.2725.1325.135,464,800
26 May 202224.7526.1824.1725.7825.786,782,900
25 May 202224.0724.9623.6424.7824.786,970,000
24 May 202224.0225.1023.3524.4624.466,791,500
23 May 202221.9024.2421.5724.1424.146,063,200
20 May 202222.0522.4120.4221.4021.404,723,000
19 May 202221.1423.0020.9521.9921.994,499,600
18 May 202223.0223.3721.1121.6521.654,599,200
17 May 202222.7923.3522.3922.8822.884,194,600
16 May 202221.8022.7121.5522.1322.133,792,700
13 May 202220.8521.9020.8521.4021.404,710,300
12 May 202221.0021.3619.5020.1420.147,353,500
11 May 202221.3622.8021.0021.2321.236,082,700
10 May 202221.3622.4620.1620.9720.976,322,500
09 May 202221.3821.4020.0220.8520.858,141,600
06 May 202222.2123.0621.3322.4322.436,176,700
05 May 202223.4123.5020.7822.2222.226,960,900
04 May 202222.2122.7621.5722.6722.677,144,400
03 May 202221.6022.7420.9221.5321.539,287,500
02 May 202222.2522.3520.6321.4221.4211,788,600
29 Apr 202224.5225.5422.5322.6422.6411,751,500
28 Apr 202223.3025.1520.7124.5024.5026,915,300
27 Apr 202225.9227.0525.1326.5026.508,417,900
26 Apr 202224.9926.5424.3925.5125.5110,178,400
25 Apr 202223.6425.1323.1424.2424.249,881,600
22 Apr 202227.2027.9824.4924.5124.519,534,400
21 Apr 202230.8530.8527.0027.2527.2510,043,200
20 Apr 202230.5231.4429.1231.2031.205,846,400
19 Apr 202231.3031.6629.8931.0631.065,802,200
18 Apr 202233.0333.2931.2032.0132.017,582,300
14 Apr 202230.4032.6930.3732.5432.548,393,400
13 Apr 202229.4530.7328.2230.7230.729,082,100
12 Apr 202226.2129.4926.1629.1529.1512,136,300
11 Apr 202227.2227.2625.5225.7125.717,333,600
08 Apr 202227.5628.8826.3327.2527.256,902,700
07 Apr 202225.2127.2324.8527.1527.158,294,600
06 Apr 202225.3126.7124.2025.1325.1310,084,000
05 Apr 202226.4228.4024.7824.7824.7816,151,700
04 Apr 202226.8426.9724.1524.9924.996,111,400
01 Apr 202224.7526.3024.7526.0226.025,468,900
31 Mar 202224.0925.0423.3024.5324.536,865,800
30 Mar 202224.7326.1524.2124.4924.496,106,000
29 Mar 202222.5523.7521.8923.7123.718,237,200
28 Mar 202225.0825.4223.5524.4324.436,882,900
25 Mar 202224.9827.7024.5825.9525.957,855,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...